Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.86 | 56.19 | 55.84 | 55.92 | 1,617,713 | -0.08(-0.14%) |
Dec 28, 2016 | 56.29 | 56.46 | 55.91 | 56.00 | 2,071,229 | -0.27(-0.48%) |
Dec 27, 2016 | 56.25 | 56.67 | 56.13 | 56.27 | 1,596,443 | +0.19(+0.34%) |
Dec 23, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.27 | 56.46 | 56.02 | 56.29 | 1,721,897 | -0.12(-0.22%) |
Dec 21, 2016 | 56.35 | 56.73 | 56.29 | 56.41 | 1,246,638 | -0.03(-0.05%) |
Dec 20, 2016 | 56.34 | 56.67 | 56.24 | 56.44 | 1,911,149 | +0.16(+0.28%) |
Dec 19, 2016 | 56.43 | 56.63 | 56.25 | 56.28 | 1,753,125 | -0.18(-0.33%) |
Dec 16, 2016 | 56.31 | 56.65 | 55.95 | 56.46 | 3,860,686 | +0.39(+0.69%) |
Dec 15, 2016 | 55.87 | 56.35 | 55.71 | 56.08 | 2,939,677 | -0.06(-0.11%) |
Dec 14, 2016 | 56.85 | 56.92 | 56.07 | 56.14 | 3,048,252 | -0.65(-1.15%) |
Dec 13, 2016 | 56.96 | 57.40 | 56.77 | 56.79 | 2,255,890 | -0.11(-0.19%) |
Dec 12, 2016 | 56.54 | 57.11 | 56.32 | 56.89 | 2,589,215 | +0.22(+0.39%) |
Dec 09, 2016 | 56.54 | 56.71 | 56.21 | 56.67 | 2,725,388 | +0.11(+0.20%) |
Dec 08, 2016 | 56.67 | 56.95 | 56.45 | 56.56 | 2,302,366 | -0.07(-0.12%) |
Dec 07, 2016 | 55.73 | 56.66 | 55.67 | 56.63 | 3,021,218 | +0.86(+1.54%) |
Dec 06, 2016 | 55.42 | 55.81 | 55.31 | 55.77 | 3,265,751 | +0.35(+0.63%) |
Dec 05, 2016 | 55.00 | 55.64 | 54.98 | 55.42 | 2,589,727 | +0.56(+1.03%) |
Dec 02, 2016 | 54.93 | 55.13 | 54.77 | 54.85 | 2,331,068 | -0.24(-0.43%) |
Dec 01, 2016 | 55.75 | 55.84 | 54.96 | 55.09 | 3,816,788 | -0.62(-1.10%) |
Nov 30, 2016 | 55.84 | 55.97 | 55.54 | 55.71 | 5,547,728 | -0.13(-0.24%) |
Nov 29, 2016 | 55.50 | 56.13 | 55.50 | 55.84 | 3,604,166 | +0.38(+0.68%) |
Nov 28, 2016 | 55.43 | 55.95 | 55.16 | 55.46 | 3,967,899 | -0.20(-0.36%) |
Nov 25, 2016 | 55.48 | 55.76 | 55.34 | 55.66 | 992,266 | +0.17(+0.30%) |
Nov 23, 2016 | 55.49 | 55.49 | 55.49 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.50 | 55.22 | 54.48 | 55.13 | 2,896,553 | +0.64(+1.18%) |
Nov 21, 2016 | 54.77 | 54.81 | 54.38 | 54.48 | 3,326,010 | -0.32(-0.58%) |
Nov 18, 2016 | 54.34 | 54.88 | 53.94 | 54.80 | 5,370,454 | +1.41(+2.63%) |
Nov 17, 2016 | 53.22 | 53.53 | 53.05 | 53.39 | 3,281,947 | +0.32(+0.60%) |
Nov 16, 2016 | 53.16 | 53.39 | 53.03 | 53.08 | 5,601,516 | -0.26(-0.49%) |
Nov 15, 2016 | 53.41 | 53.55 | 53.05 | 53.34 | 4,724,635 | +0.00(+0.00%) |
Nov 14, 2016 | 53.69 | 54.00 | 53.29 | 53.34 | 4,203,702 | +0.00(+0.00%) |
Nov 11, 2016 | 53.80 | 53.87 | 53.27 | 53.34 | 6,394,024 | -0.56(-1.04%) |
Nov 10, 2016 | 54.24 | 54.57 | 53.84 | 53.90 | 7,670,091 | -0.47(-0.86%) |
Nov 09, 2016 | 53.62 | 54.57 | 53.39 | 54.37 | 4,765,279 | -0.11(-0.21%) |
Nov 08, 2016 | 54.55 | 54.66 | 54.18 | 54.48 | 5,604,781 | -0.01(-0.02%) |
Nov 07, 2016 | 53.30 | 54.52 | 52.93 | 54.49 | 5,639,806 | +1.93(+3.68%) |
Nov 04, 2016 | 52.88 | 52.95 | 52.35 | 52.56 | 4,694,242 | -0.30(-0.57%) |
Nov 03, 2016 | 52.63 | 53.12 | 52.49 | 52.86 | 8,179,262 | +0.40(+0.75%) |
Nov 02, 2016 | 53.32 | 53.32 | 52.39 | 52.46 | 11,530,518 | -0.87(-1.63%) |
Nov 01, 2016 | 54.67 | 55.04 | 53.23 | 53.33 | 13,782,515 | -1.18(-2.16%) |
Oct 31, 2016 | 54.54 | 54.55 | 54.07 | 54.51 | 6,166,667 | +0.35(+0.65%) |
Oct 28, 2016 | 53.89 | 54.28 | 53.75 | 54.15 | 3,314,898 | +0.23(+0.42%) |
Oct 27, 2016 | 54.36 | 54.38 | 53.81 | 53.93 | 3,563,337 | -0.23(-0.43%) |
Oct 26, 2016 | 53.98 | 54.26 | 53.85 | 54.16 | 3,580,253 | +0.00(+0.00%) |
Oct 25, 2016 | 54.66 | 55.05 | 54.05 | 54.16 | 4,690,657 | -1.31(-2.36%) |
Oct 24, 2016 | 54.98 | 55.60 | 54.92 | 55.47 | 5,529,816 | +0.52(+0.95%) |
Oct 21, 2016 | 54.36 | 55.06 | 54.33 | 54.94 | 10,433,159 | +0.49(+0.89%) |
Oct 20, 2016 | 54.79 | 54.93 | 54.41 | 54.46 | 3,922,228 | -0.66(-1.19%) |
Oct 19, 2016 | 54.82 | 55.26 | 54.54 | 55.11 | 5,798,919 | +0.68(+1.25%) |
Oct 18, 2016 | 55.24 | 55.25 | 54.43 | 54.43 | 4,976,676 | -0.36(-0.66%) |
Oct 17, 2016 | 55.92 | 56.04 | 54.74 | 54.79 | 7,317,496 | -1.23(-2.19%) |
Oct 14, 2016 | 56.43 | 56.56 | 56.02 | 56.02 | 7,632,191 | -0.12(-0.21%) |
Oct 13, 2016 | 55.63 | 56.55 | 55.53 | 56.14 | 6,656,623 | +0.27(+0.48%) |
Oct 12, 2016 | 55.58 | 56.29 | 55.20 | 55.87 | 7,072,526 | +0.43(+0.78%) |
Oct 11, 2016 | 56.80 | 56.96 | 55.39 | 55.43 | 10,328,136 | +0.54(+0.98%) |
Oct 10, 2016 | 55.31 | 55.60 | 54.86 | 54.89 | 7,937,001 | -0.21(-0.38%) |
Oct 07, 2016 | 55.09 | 55.27 | 54.74 | 55.10 | 9,956,934 | +0.18(+0.32%) |
Oct 06, 2016 | 54.62 | 55.14 | 54.37 | 54.93 | 13,740,099 | -0.74(-1.33%) |
Oct 05, 2016 | 56.87 | 56.98 | 55.47 | 55.67 | 14,396,504 | -1.04(-1.84%) |
Oct 04, 2016 | 57.27 | 57.73 | 56.68 | 56.71 | 6,391,882 | -0.40(-0.70%) |